Billington Holdings Plc (AIM:BILN)
London · Delayed Price · Currency is GBP · Price in GBX 402.50
-2.50 (-0.62%)
Jul 7, 2026, 4:31 PM GMT
Billington Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 402.22 | 405.00 | 400.00 | 405.00 | - | - | 11,803 |
| Jul 6, 2026 | 410.00 | 410.49 | 400.00 | 405.00 | 405.00 | -1.22% | 28,621 |
| Jul 3, 2026 | 410.00 | 420.00 | 400.00 | 410.00 | 410.00 | - | 14,942 |
| Jul 2, 2026 | 410.00 | 420.00 | 400.00 | 410.00 | 410.00 | - | 6,163 |
| Jul 1, 2026 | 410.00 | 420.00 | 400.11 | 410.00 | 410.00 | - | 6,304 |
| Jun 30, 2026 | 405.00 | 420.00 | 400.00 | 410.00 | 410.00 | 1.23% | 129,606 |
| Jun 29, 2026 | 405.00 | 400.10 | 400.00 | 405.00 | 405.00 | - | 2,010 |
| Jun 26, 2026 | 405.00 | 410.00 | 400.00 | 405.00 | 405.00 | - | 40,011 |
| Jun 25, 2026 | 405.00 | 406.40 | 400.00 | 405.00 | 405.00 | - | 20,909 |
| Jun 24, 2026 | 400.00 | 400.00 | 400.00 | 405.00 | 405.00 | - | 12,000 |
| Jun 23, 2026 | 410.00 | 410.00 | 400.00 | 405.00 | 405.00 | -1.22% | 23,709 |
| Jun 22, 2026 | 410.00 | 405.44 | 400.00 | 410.00 | 410.00 | - | 3,604 |
| Jun 19, 2026 | 410.00 | 408.00 | 391.00 | 410.00 | 410.00 | - | 21,536 |
| Jun 18, 2026 | 410.00 | 408.77 | 400.00 | 410.00 | 410.00 | - | 5,677 |
| Jun 17, 2026 | 410.00 | 420.00 | 400.00 | 410.00 | 410.00 | - | 10,120 |
| Jun 16, 2026 | 407.50 | 415.00 | 390.00 | 410.00 | 410.00 | 0.61% | 16,634 |
| Jun 15, 2026 | 407.50 | 419.38 | 395.00 | 407.50 | 407.50 | - | 7,005 |
| Jun 12, 2026 | 395.00 | 414.00 | 395.00 | 407.50 | 407.50 | - | 23,942 |
| Jun 11, 2026 | 407.50 | 414.00 | 404.00 | 407.50 | 407.50 | -0.61% | 10,806 |
| Jun 10, 2026 | 405.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0.61% | 15,782 |
| Jun 9, 2026 | 405.00 | 420.00 | 395.00 | 407.50 | 407.50 | 0.62% | 9,063 |
| Jun 8, 2026 | 405.00 | 413.00 | 395.00 | 405.00 | 405.00 | - | 23,578 |
| Jun 5, 2026 | 401.00 | 415.00 | 401.00 | 405.00 | 405.00 | -1.94% | 5,765 |
| Jun 4, 2026 | 402.50 | 415.00 | 400.00 | 413.00 | 413.00 | 2.74% | 13,629 |
| Jun 3, 2026 | 412.50 | 420.00 | 408.85 | 413.00 | 402.00 | 0.12% | 13,581 |
| Jun 2, 2026 | 412.50 | 420.00 | 408.76 | 412.50 | 401.51 | - | 11,646 |
| Jun 1, 2026 | 412.50 | 420.00 | 405.00 | 412.50 | 401.51 | 0.12% | 30,582 |
| May 29, 2026 | 412.50 | 418.50 | 405.00 | 412.00 | 401.03 | -0.12% | 11,678 |
| May 28, 2026 | 412.50 | 416.10 | 412.50 | 412.50 | 401.51 | - | 28,699 |
| May 27, 2026 | 412.50 | 420.00 | 414.27 | 412.50 | 401.51 | - | 4,303 |
| May 26, 2026 | 412.50 | 420.00 | 405.00 | 412.50 | 401.51 | - | 4,440 |
| May 22, 2026 | 412.50 | 420.00 | 405.00 | 412.50 | 401.51 | - | 13,039 |
| May 21, 2026 | 412.50 | 420.00 | 409.00 | 412.50 | 401.51 | - | 8,822 |
| May 20, 2026 | 412.50 | 411.35 | 405.00 | 412.50 | 401.51 | - | 7,222 |
| May 19, 2026 | 412.50 | 412.50 | 405.00 | 412.50 | 401.51 | - | 19,120 |
| May 18, 2026 | 412.50 | 420.00 | 408.70 | 412.50 | 401.51 | - | 28,837 |
| May 15, 2026 | 410.00 | 420.00 | 405.00 | 412.50 | 401.51 | 0.61% | 12,401 |
| May 14, 2026 | 410.00 | 418.00 | 400.00 | 410.00 | 399.08 | - | 33,601 |
| May 13, 2026 | 410.00 | 420.00 | 400.00 | 410.00 | 399.08 | - | 23,127 |
| May 12, 2026 | 410.00 | 420.00 | 400.00 | 410.00 | 399.08 | - | 12,671 |
| May 11, 2026 | 410.00 | 420.00 | 408.25 | 410.00 | 399.08 | - | 37,002 |
| May 8, 2026 | 410.00 | 414.44 | 408.20 | 410.00 | 399.08 | - | 17,423 |
| May 7, 2026 | 410.00 | 420.00 | 400.00 | 410.00 | 399.08 | - | 15,639 |
| May 6, 2026 | 405.00 | 420.00 | 400.00 | 410.00 | 399.08 | 1.23% | 23,525 |
| May 5, 2026 | 405.00 | 418.70 | 398.50 | 405.00 | 394.21 | - | 14,888 |
| May 1, 2026 | 400.00 | 420.00 | 390.00 | 405.00 | 394.21 | 1.25% | 29,557 |
| Apr 30, 2026 | 400.00 | 406.44 | 400.00 | 400.00 | 389.35 | - | 21,681 |
| Apr 29, 2026 | 400.00 | 407.00 | 400.00 | 400.00 | 389.35 | - | 23,382 |
| Apr 28, 2026 | 400.00 | 410.00 | 390.00 | 400.00 | 389.35 | - | 33,081 |
| Apr 27, 2026 | 400.00 | 408.00 | 390.00 | 400.00 | 389.35 | - | 37,670 |